Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ADS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 222.70 | 2.70 | 1.23% | 219.80 | 223.90 | 219.70 | 4,188 |
| Nov 28 2024 | 220.00 | 0.30 | 0.14% | 219.60 | 221.50 | 219.30 | 3,040 |
| Nov 27 2024 | 219.70 | -2.20 | -0.99% | 221.40 | 222.80 | 218.20 | 3,039 |
| Nov 26 2024 | 221.90 | 1.20 | 0.54% | 219.20 | 224.00 | 218.40 | 6,898 |
| Nov 25 2024 | 220.70 | 6.80 | 3.18% | 214.80 | 221.90 | 214.60 | 8,705 |
| Nov 22 2024 | 213.90 | 2.00 | 0.94% | 211.10 | 215.10 | 208.10 | 11,957 |
| Nov 21 2024 | 211.90 | -2.10 | -0.98% | 213.90 | 215.30 | 208.10 | 12,152 |
| Nov 20 2024 | 214.00 | 0.60 | 0.28% | 214.10 | 216.30 | 212.30 | 7,519 |
| Nov 19 2024 | 213.40 | -0.50 | -0.23% | 214.40 | 216.50 | 210.40 | 7,669 |
| Nov 18 2024 | 213.90 | -1.60 | -0.74% | 215.00 | 215.60 | 211.70 | 6,493 |
| Nov 15 2024 | 215.50 | -3.40 | -1.55% | 217.40 | 218.10 | 213.30 | 6,597 |
| Nov 14 2024 | 218.90 | 2.20 | 1.02% | 215.50 | 219.50 | 215.50 | 7,444 |
| Nov 13 2024 | 216.70 | -1.60 | -0.73% | 216.50 | 218.70 | 214.70 | 5,928 |
| Nov 12 2024 | 218.30 | -3.90 | -1.76% | 221.40 | 221.50 | 216.40 | 7,576 |
| Nov 11 2024 | 222.20 | 2.40 | 1.09% | 219.00 | 225.50 | 219.00 | 11,018 |
| Nov 08 2024 | 219.80 | -4.30 | -1.92% | 222.60 | 223.70 | 217.30 | 9,552 |
| Nov 07 2024 | 224.10 | 10.90 | 5.11% | 213.10 | 224.20 | 213.10 | 12,107 |
| Nov 06 2024 | 213.20 | -7.40 | -3.35% | 220.90 | 223.10 | 212.10 | 15,669 |
| Nov 05 2024 | 220.60 | 0.70 | 0.32% | 220.10 | 222.40 | 219.10 | 4,017 |
| Nov 04 2024 | 219.90 | -2.50 | -1.12% | 222.00 | 224.00 | 218.50 | 7,345 |
| Nov 01 2024 | 222.40 | 2.20 | 1.00% | 219.60 | 223.10 | 218.50 | 3,534 |
| Oct 31 2024 | 220.20 | -1.40 | -0.63% | 220.00 | 220.30 | 215.70 | 4,645 |
| Oct 30 2024 | 221.60 | 0.20 | 0.09% | 221.60 | 224.50 | 219.30 | 11,223 |
| Oct 29 2024 | 221.40 | 6.80 | 3.17% | 217.40 | 222.70 | 211.60 | 28,628 |
| Oct 28 2024 | 214.60 | -2.00 | -0.92% | 217.40 | 218.50 | 212.50 | 15,361 |
| Oct 25 2024 | 216.60 | 0.60 | 0.28% | 215.60 | 217.60 | 214.50 | 10,155 |
| Oct 24 2024 | 216.00 | -0.10 | -0.05% | 215.20 | 219.20 | 214.10 | 8,176 |
| Oct 23 2024 | 216.10 | -4.30 | -1.95% | 218.80 | 218.90 | 215.10 | 9,993 |
| Oct 22 2024 | 220.40 | -3.40 | -1.52% | 223.50 | 223.50 | 219.20 | 7,205 |
| Oct 21 2024 | 223.80 | -3.70 | -1.63% | 227.20 | 228.00 | 221.70 | 10,306 |
| Oct 18 2024 | 227.50 | 1.20 | 0.53% | 225.40 | 231.10 | 225.20 | 13,359 |
| Oct 17 2024 | 226.30 | 2.80 | 1.25% | 225.50 | 227.30 | 222.70 | 19,665 |
| Oct 16 2024 | 223.50 | -16.50 | -6.88% | 240.50 | 241.40 | 222.50 | 66,251 |
| Oct 15 2024 | 240.00 | 3.10 | 1.31% | 236.60 | 244.00 | 236.60 | 32,850 |
| Oct 14 2024 | 236.90 | 4.20 | 1.80% | 232.10 | 238.70 | 232.10 | 7,091 |
| Oct 11 2024 | 232.70 | 0.20 | 0.09% | 232.60 | 234.30 | 231.80 | 3,380 |
| Oct 10 2024 | 232.50 | -3.50 | -1.48% | 235.30 | 236.80 | 231.10 | 5,492 |
| Oct 09 2024 | 236.00 | 0.50 | 0.21% | 235.30 | 238.00 | 234.00 | 3,732 |
| Oct 08 2024 | 235.50 | -1.10 | -0.46% | 234.90 | 238.00 | 232.60 | 4,303 |
| Oct 07 2024 | 236.60 | -0.90 | -0.38% | 237.60 | 239.20 | 236.20 | 5,261 |
| Oct 04 2024 | 237.50 | 1.90 | 0.81% | 235.90 | 239.50 | 235.10 | 5,160 |
| Oct 03 2024 | 235.60 | -0.50 | -0.21% | 235.40 | 237.70 | 233.20 | 2,361 |
| Oct 02 2024 | 236.10 | 4.00 | 1.72% | 230.60 | 240.00 | 229.00 | 8,229 |
| Oct 01 2024 | 232.10 | -6.00 | -2.52% | 238.00 | 239.70 | 230.00 | 9,194 |
| Sep 30 2024 | 238.10 | -0.60 | -0.25% | 239.30 | 243.70 | 236.70 | 14,630 |
| Sep 27 2024 | 238.70 | 5.40 | 2.31% | 233.80 | 239.90 | 233.60 | 14,466 |
| Sep 26 2024 | 233.30 | 10.10 | 4.53% | 224.50 | 236.20 | 224.50 | 27,710 |
| Sep 25 2024 | 223.20 | 2.10 | 0.95% | 219.10 | 224.00 | 218.90 | 1,916 |
| Sep 24 2024 | 221.10 | 2.90 | 1.33% | 220.10 | 222.60 | 219.60 | 3,192 |
| Sep 23 2024 | 218.20 | 0.90 | 0.41% | 218.30 | 220.20 | 216.80 | 3,884 |
| Sep 20 2024 | 217.30 | -6.70 | -2.99% | 225.90 | 226.00 | 217.00 | 9,199 |
| Sep 19 2024 | 224.00 | 4.40 | 2.00% | 221.40 | 228.00 | 221.40 | 12,418 |
| Sep 18 2024 | 219.60 | -1.50 | -0.68% | 220.70 | 222.40 | 219.20 | 3,862 |
| Sep 17 2024 | 221.10 | 1.80 | 0.82% | 219.60 | 222.40 | 218.70 | 7,062 |
| Sep 16 2024 | 219.30 | 1.70 | 0.78% | 218.10 | 220.80 | 217.10 | 3,912 |
| Sep 13 2024 | 217.60 | -0.70 | -0.32% | 219.10 | 219.80 | 217.50 | 3,413 |
| Sep 12 2024 | 218.30 | 3.40 | 1.58% | 215.00 | 219.90 | 214.40 | 6,439 |
| Sep 11 2024 | 214.90 | 5.10 | 2.43% | 209.40 | 214.90 | 209.40 | 5,304 |
| Sep 10 2024 | 209.80 | -4.40 | -2.05% | 214.40 | 215.00 | 208.30 | 6,578 |
| Sep 09 2024 | 214.20 | -6.60 | -2.99% | 216.00 | 216.90 | 207.90 | 20,417 |
| Sep 06 2024 | 220.80 | -1.10 | -0.50% | 221.60 | 222.90 | 217.00 | 5,099 |
| Sep 05 2024 | 221.90 | -2.60 | -1.16% | 223.50 | 224.50 | 219.80 | 6,925 |
| Sep 04 2024 | 224.50 | -3.40 | -1.49% | 226.90 | 229.20 | 222.40 | 9,737 |
| Sep 03 2024 | 227.90 | -1.50 | -0.65% | 229.90 | 231.40 | 227.90 | 4,856 |
| Sep 02 2024 | 229.40 | -3.10 | -1.33% | 231.20 | 232.20 | 228.80 | 3,544 |
